Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2020 |
13.10
|
3,130 | 13.23 | 13.35 | 13.10 | 0 | 0 | 0 | |
09/09/2020 |
13.23
|
11,770 | 13.23 | 13.23 | 12.84 | 0 | 0 | 0 | |
08/09/2020 |
13.23
|
35,130 | 13.14 | 13.23 | 12.92 | 0 | 0 | 0 | |
07/09/2020 |
13.14
|
2,270 | 13.61 | 13.61 | 13.14 | 0 | 0 | 0 | |
04/09/2020 |
13.61
|
15,670 | 13.35 | 13.70 | 12.97 | 0 | 0 | 0 | |
03/09/2020 |
13.35
|
21,710 | 12.62 | 13.44 | 12.75 | 70 | 0 | 0.0 | |
01/09/2020 |
12.62
|
12,290 | 12.62 | 12.84 | 12.58 | 0 | 0 | 0 | |
31/08/2020 |
12.62
|
290 | 12.71 | 13.44 | 12.62 | 0 | 0 | 0 | |
28/08/2020 |
12.71
|
1,060 | 12.71 | 12.75 | 12.71 | 0 | 0 | 0 | |
27/08/2020 |
12.71
|
430 | 12.75 | 12.84 | 12.41 | 0 | 0 | 0 | |
26/08/2020 |
12.75
|
5,820 | 12.58 | 12.75 | 12.49 | 0 | 0 | 0 | |
25/08/2020 |
12.58
|
9,920 | 12.58 | 12.58 | 12.32 | 0 | 0 | 0 | |
24/08/2020 |
12.58
|
5,390 | 12.67 | 12.67 | 12.28 | 0 | 0 | 0 | |
21/08/2020 |
12.67
|
4,200 | 12.67 | 12.67 | 12.23 | 0 | 0 | 0 | |
20/08/2020 |
12.67
|
2,070 | 12.67 | 12.67 | 12.36 | 0 | 0 | 0 | |
19/08/2020 |
12.67
|
1,200 | 12.49 | 12.67 | 12.49 | 0 | 0 | 0 | |
18/08/2020 |
12.49
|
900 | 12.32 | 12.49 | 12.15 | 0 | 0 | 0 | |
17/08/2020 |
12.32
|
480 | 12.58 | 12.58 | 12.28 | 0 | 0 | 0 | |
14/08/2020 |
12.58
|
5,100 | 12.58 | 12.58 | 12.49 | 0 | 0 | 0 | |
13/08/2020 |
12.58
|
5,040 | 12.58 | 12.58 | 12.15 | 0 | 0 | 0 | |
12/08/2020 |
12.58
|
5,110 | 12.49 | 12.58 | 12.19 | 0 | 0 | 0 | |
11/08/2020 |
12.49
|
210 | 12.58 | 12.58 | 12.06 | 0 | 0 | 0 | |
10/08/2020 |
12.58
|
5,000 | 12.32 | 12.58 | 12.58 | 0 | 0 | 0 | |
07/08/2020 |
12.32
|
2,360 | 12.36 | 12.36 | 12.23 | 0 | 0 | 0 | |
06/08/2020 |
12.36
|
1,320 | 12.36 | 12.36 | 12.06 | 0 | 0 | 0 | |
05/08/2020 |
12.36
|
6,160 | 12.36 | 12.41 | 12.19 | 0 | 0 | 0 | |
04/08/2020 |
12.36
|
6,700 | 12.36 | 12.36 | 12.32 | 0 | 0 | 0 | |
03/08/2020 |
12.36
|
1,000 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
31/07/2020 |
12.36
|
240 | 12.54 | 12.54 | 11.89 | 0 | 0 | 0 | |
30/07/2020 |
12.54
|
10 | 12.06 | 12.54 | 12.54 | 0 | 0 | 0 | |
29/07/2020 |
12.06
|
230 | 12.45 | 12.45 | 12.06 | 0 | 0 | 0 | |
28/07/2020 |
12.45
|
4,420 | 12.58 | 12.58 | 12.06 | 0 | 0 | 0 | |
27/07/2020 |
12.58
|
8,100 | 12.58 | 12.58 | 11.72 | 0 | 0 | 0 | |
24/07/2020 |
12.58
|
3,650 | 13.10 | 13.10 | 12.58 | 0 | 0 | 0 | |
23/07/2020 |
13.10
|
510 | 13.31 | 13.31 | 12.92 | 0 | 0 | 0 | |
22/07/2020 |
13.31
|
3,210 | 13.31 | 13.31 | 13.27 | 0 | 0 | 0 | |
21/07/2020 |
13.31
|
9,930 | 13.31 | 13.40 | 12.92 | 0 | 0 | 0 | |
20/07/2020 |
13.31
|
990 | 13.01 | 13.44 | 13.31 | 0 | 0 | 0 | |
17/07/2020 |
13.01
|
6,680 | 13.35 | 13.48 | 13.01 | 0 | 0 | 0 | |
16/07/2020 |
13.35
|
7,700 | 13.14 | 13.35 | 13.10 | 0 | 0 | 0 | |
15/07/2020 |
13.14
|
2,650 | 13.35 | 13.35 | 13.14 | 0 | 0 | 0 | |
14/07/2020 |
13.35
|
6,700 | 13.35 | 13.35 | 13.01 | 0 | 0 | 0 | |
13/07/2020 |
13.35
|
6,320 | 13.79 | 13.79 | 13.10 | 0 | 0 | 0 | |
10/07/2020 |
13.79
|
5,520 | 13.91 | 13.91 | 13.27 | 0 | 0 | 0 | |
09/07/2020 |
13.91
|
12,180 | 14.04 | 14.04 | 13.35 | 0 | 0 | 0 | |
08/07/2020 |
14.04
|
12,400 | 14.13 | 14.22 | 13.35 | 0 | 700 | -0.0 | |
07/07/2020 |
14.13
|
13,650 | 13.27 | 14.13 | 13.35 | 0 | 300 | -0.0 | |
06/07/2020 |
13.27
|
6,430 | 12.41 | 13.27 | 12.75 | 0 | 0 | 0 | |
03/07/2020 |
12.41
|
4,190 | 12.45 | 12.92 | 12.28 | 0 | 0 | 0 | |
02/07/2020 |
12.45
|
1,750 | 12.49 | 12.49 | 12.45 | 0 | 0 | 0 | |
01/07/2020 |
12.49
|
1,160 | 12.67 | 12.67 | 12.49 | 0 | 0 | 0 | |
30/06/2020 |
12.67
|
7,830 | 12.49 | 12.92 | 12.49 | 0 | 0 | 0 | |
29/06/2020 |
12.49
|
2,440 | 13.05 | 13.05 | 12.41 | 0 | 0 | 0 | |
26/06/2020 |
13.05
|
5,800 | 13.35 | 13.44 | 13.05 | 0 | 0 | 0 | |
25/06/2020 |
13.35
|
2,830 | 13.70 | 13.70 | 13.35 | 0 | 0 | 0 | |
24/06/2020 |
13.70
|
3,160 | 13.61 | 13.79 | 13.61 | 0 | 0 | 0 | |
23/06/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/06/2020 |
13.61
|
16,930 | 13.48 | 13.79 | 13.61 | 0 | 0 | 0 | |
22/06/2020 |
13.48
|
23,970 | 13.48 | 13.48 | 13.28 | 0 | 0 | 0 | |
19/06/2020 |
13.48
|
6,160 | 13.36 | 13.52 | 13.12 | 0 | 0 | 0 | |
18/06/2020 |
13.36
|
2,490 | 13.36 | 13.40 | 12.79 | 0 | 0 | 0 | |
17/06/2020 |
13.36
|
4,890 | 13.28 | 13.52 | 13.12 | 0 | 0 | 0 | |
16/06/2020 |
13.28
|
7,290 | 13.28 | 13.40 | 13.12 | 1,270 | 0 | 0.0 | |
15/06/2020 |
13.28
|
7,960 | 13.52 | 13.52 | 13.03 | 0 | 0 | 0 | |
12/06/2020 |
13.52
|
3,530 | 12.95 | 13.52 | 13.28 | 0 | 0 | 0 | |
11/06/2020 |
12.95
|
29,850 | 13.81 | 13.85 | 12.95 | 1,000 | 0 | 0.0 | |
10/06/2020 |
13.81
|
23,380 | 13.52 | 13.81 | 13.28 | 0 | 0 | 0 | |
09/06/2020 |
13.52
|
19,830 | 13.85 | 13.85 | 13.52 | 0 | 0 | 0 | |
08/06/2020 |
13.85
|
35,780 | 13.44 | 13.93 | 13.20 | 0 | 0 | 0 | |
05/06/2020 |
13.44
|
31,270 | 13.16 | 13.44 | 13.20 | 0 | 0 | 0 | |
04/06/2020 |
13.16
|
9,090 | 13.40 | 13.40 | 13.16 | 0 | 0 | 0 | |
03/06/2020 |
13.40
|
5,590 | 13.36 | 13.40 | 13.12 | 0 | 0 | 0 | |
02/06/2020 |
13.36
|
12,240 | 13.40 | 13.40 | 13.36 | 0 | 0 | 0 | |
01/06/2020 |
13.40
|
4,610 | 13.44 | 13.44 | 13.16 | 0 | 0 | 0 | |
29/05/2020 |
13.44
|
3,950 | 13.44 | 13.44 | 13.20 | 0 | 0 | 0 | |
28/05/2020 |
13.44
|
7,800 | 13.44 | 13.44 | 13.12 | 0 | 0 | 0 | |
27/05/2020 |
13.44
|
19,430 | 13.36 | 13.44 | 13.16 | 0 | 0 | 0 | |
26/05/2020 |
13.36
|
16,260 | 13.36 | 13.36 | 13.12 | 0 | 0 | 0 | |
25/05/2020 |
13.36
|
35,980 | 13.44 | 13.44 | 13.03 | 0 | 0 | 0 | |
22/05/2020 |
13.44
|
8,370 | 13.44 | 13.44 | 13.20 | 0 | 0 | 0 | |
21/05/2020 |
13.44
|
2,360 | 13.44 | 13.44 | 13.28 | 0 | 0 | 0 | |
20/05/2020 |
13.44
|
6,470 | 13.52 | 13.52 | 13.12 | 0 | 0 | 0 | |
19/05/2020 |
13.52
|
4,920 | 13.61 | 13.61 | 13.28 | 0 | 0 | 0 | |
18/05/2020 |
13.61
|
2,070 | 13.36 | 13.69 | 13.48 | 0 | 0 | 0 | |
15/05/2020 |
13.36
|
5,930 | 13.44 | 13.65 | 13.36 | 0 | 0 | 0 | |
14/05/2020 |
13.44
|
12,310 | 13.77 | 13.77 | 13.44 | 0 | 0 | 0 | |
13/05/2020 |
13.77
|
6,850 | 13.93 | 13.93 | 13.44 | 0 | 0 | 0 | |
12/05/2020 |
13.93
|
16,690 | 13.52 | 13.93 | 13.44 | 0 | 0 | 0 | |
11/05/2020 |
13.52
|
9,340 | 13.77 | 14.18 | 13.28 | 0 | 0 | 0 | |
08/05/2020 |
13.77
|
10,680 | 13.85 | 13.85 | 13.40 | 0 | 0 | 0 | |
07/05/2020 |
13.85
|
5,310 | 14.22 | 14.22 | 13.44 | 0 | 0 | 0 | |
06/05/2020 |
14.22
|
3,230 | 14.10 | 14.43 | 13.77 | 0 | 0 | 0 | |
05/05/2020 |
14.10
|
4,610 | 14.30 | 14.30 | 13.52 | 0 | 0 | 0 | |
04/05/2020 |
14.30
|
4,810 | 14.02 | 14.51 | 13.20 | 0 | 0 | 0 | |
29/04/2020 |
14.02
|
20 | 13.93 | 14.51 | 14.02 | 0 | 0 | 0 | |
28/04/2020 |
13.93
|
2,990 | 13.61 | 14.55 | 13.44 | 0 | 0 | 0 | |
27/04/2020 |
13.61
|
4,170 | 13.77 | 14.18 | 13.61 | 0 | 0 | 0 | |
24/04/2020 |
13.77
|
4,780 | 13.93 | 13.93 | 13.24 | 0 | 3,750 | -0.1 | |
23/04/2020 |
13.93
|
5,780 | 13.24 | 13.93 | 13.12 | 0 | 0 | 0 | |
22/04/2020 |
13.24
|
2,010 | 13.52 | 13.52 | 12.83 | 0 | 0 | 0 | |
21/04/2020 |
13.52
|
1,500 | 13.98 | 13.98 | 13.03 | 0 | 40 | -0.0 |